Vanguard Russell 2000 Value ETF (VTWV)
NASDAQ: VTWV · Real-Time Price · USD
127.40
-0.18 (-0.14%)
Apr 25, 2025, 4:00 PM EDT - Market closed
VTWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 126.70 | 127.40 | 126.05 | 127.40 | 127.40 | -0.14% | 14,419 |
| Apr 24, 2025 | 126.10 | 127.79 | 126.10 | 127.58 | 127.58 | 1.60% | 17,944 |
| Apr 23, 2025 | 127.70 | 128.63 | 125.41 | 125.57 | 125.57 | 0.86% | 14,375 |
| Apr 22, 2025 | 122.75 | 124.70 | 122.48 | 124.50 | 124.50 | 2.66% | 21,980 |
| Apr 21, 2025 | 122.14 | 122.14 | 120.15 | 121.27 | 121.27 | -1.66% | 13,295 |
| Apr 17, 2025 | 122.48 | 123.84 | 122.30 | 123.32 | 123.32 | 1.07% | 28,735 |
| Apr 16, 2025 | 122.06 | 123.07 | 120.77 | 122.01 | 122.01 | -0.60% | 30,337 |
| Apr 15, 2025 | 122.10 | 123.94 | 122.10 | 122.75 | 122.75 | 0.42% | 19,492 |
| Apr 14, 2025 | 122.46 | 122.86 | 120.18 | 122.24 | 122.24 | 1.18% | 17,471 |
| Apr 11, 2025 | 118.98 | 121.08 | 117.71 | 120.81 | 120.81 | 1.14% | 11,922 |
| Apr 10, 2025 | 121.69 | 122.13 | 116.89 | 119.45 | 119.45 | -4.25% | 82,114 |
| Apr 9, 2025 | 115.22 | 126.17 | 113.94 | 124.75 | 124.75 | 7.46% | 63,221 |
| Apr 8, 2025 | 123.58 | 123.58 | 114.55 | 116.09 | 116.09 | -2.41% | 108,375 |
| Apr 7, 2025 | 116.73 | 124.39 | 114.45 | 118.96 | 118.96 | -1.29% | 90,422 |
| Apr 4, 2025 | 122.39 | 122.51 | 117.70 | 120.51 | 120.51 | -4.10% | 91,128 |
| Apr 3, 2025 | 129.31 | 129.96 | 125.64 | 125.66 | 125.66 | -6.80% | 44,821 |
| Apr 2, 2025 | 131.86 | 134.92 | 131.86 | 134.83 | 134.83 | 1.31% | 8,635 |
| Apr 1, 2025 | 133.00 | 133.80 | 131.79 | 133.09 | 133.09 | - | 16,129 |
| Mar 31, 2025 | 131.56 | 133.52 | 131.35 | 133.09 | 133.09 | -0.19% | 18,613 |
| Mar 28, 2025 | 133.35 | 133.55 | 132.54 | 133.35 | 133.35 | -1.92% | 19,731 |
| Mar 27, 2025 | 136.23 | 136.45 | 135.36 | 135.96 | 135.96 | -0.16% | 20,806 |
| Mar 26, 2025 | 136.95 | 137.35 | 135.65 | 136.18 | 136.18 | -0.27% | 6,118 |
| Mar 25, 2025 | 137.86 | 137.86 | 136.55 | 136.55 | 136.55 | -1.29% | 5,598 |
| Mar 24, 2025 | 137.26 | 138.33 | 137.26 | 138.33 | 137.81 | 2.18% | 6,939 |
| Mar 21, 2025 | 134.64 | 135.61 | 134.58 | 135.38 | 134.87 | -0.77% | 10,071 |
| Mar 20, 2025 | 136.93 | 137.51 | 136.24 | 136.43 | 135.92 | -0.38% | 9,062 |
| Mar 19, 2025 | 136.00 | 137.65 | 135.28 | 136.95 | 136.43 | 1.16% | 8,115 |
| Mar 18, 2025 | 135.23 | 135.41 | 134.77 | 135.38 | 134.87 | -0.38% | 13,980 |
| Mar 17, 2025 | 134.40 | 136.26 | 134.40 | 135.90 | 135.39 | 0.92% | 9,548 |
| Mar 14, 2025 | 132.94 | 134.66 | 132.37 | 134.66 | 134.15 | 2.40% | 17,365 |
| Mar 13, 2025 | 133.21 | 134.09 | 131.01 | 131.51 | 131.01 | -1.29% | 17,934 |
| Mar 12, 2025 | 134.34 | 134.34 | 132.22 | 133.23 | 132.73 | 0.08% | 12,749 |
| Mar 11, 2025 | 134.00 | 134.55 | 132.02 | 133.12 | 132.62 | -0.29% | 18,221 |
| Mar 10, 2025 | 135.22 | 136.06 | 132.62 | 133.51 | 133.01 | -2.65% | 27,894 |
| Mar 7, 2025 | 136.48 | 137.71 | 135.00 | 137.14 | 136.62 | 0.43% | 19,270 |
| Mar 6, 2025 | 136.22 | 137.73 | 135.53 | 136.55 | 136.03 | -0.93% | 35,815 |
| Mar 5, 2025 | 137.00 | 138.32 | 135.72 | 137.83 | 137.31 | 0.79% | 52,465 |
| Mar 4, 2025 | 137.18 | 138.64 | 135.38 | 136.75 | 136.23 | -1.48% | 52,352 |
| Mar 3, 2025 | 142.50 | 142.75 | 138.14 | 138.80 | 138.28 | -2.27% | 31,119 |
| Feb 28, 2025 | 140.76 | 142.02 | 140.09 | 142.02 | 141.48 | 0.89% | 34,217 |
| Feb 27, 2025 | 142.14 | 142.42 | 140.77 | 140.77 | 140.24 | -0.98% | 39,810 |
| Feb 26, 2025 | 142.65 | 143.45 | 141.53 | 142.16 | 141.62 | -0.04% | 10,600 |
| Feb 25, 2025 | 142.34 | 143.18 | 141.61 | 142.21 | 141.67 | - | 48,671 |
| Feb 24, 2025 | 143.42 | 143.48 | 142.08 | 142.21 | 141.67 | -0.52% | 48,015 |
| Feb 21, 2025 | 147.11 | 147.29 | 142.70 | 142.95 | 142.41 | -2.25% | 43,285 |
| Feb 20, 2025 | 147.08 | 147.08 | 145.43 | 146.24 | 145.69 | -0.71% | 9,977 |
| Feb 19, 2025 | 147.23 | 147.66 | 146.75 | 147.28 | 146.72 | -0.58% | 16,651 |
| Feb 18, 2025 | 147.53 | 148.25 | 147.25 | 148.14 | 147.58 | 0.52% | 14,796 |
| Feb 14, 2025 | 148.26 | 149.13 | 147.37 | 147.37 | 146.81 | -0.22% | 9,529 |
| Feb 13, 2025 | 146.72 | 147.69 | 146.19 | 147.69 | 147.13 | 1.08% | 11,336 |